-
5 DAY PERFORMANCE
+3.99% -
1 MONTH PERFORMANCE
-9.94% -
3 MONTH PERFORMANCE
+47.35% -
6 MONTH PERFORMANCE
+70.20% -
YEAR-TO-DATE PERFORMANCE
+31.96% -
1 YEAR PERFORMANCE
+7.20%
Petco Health and Wellness Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $4.00 | $4.17 (4.25%) | $4.19 | $3.95 | 2.53 M | $1.14 B |
| 11/20/2024 | $4.07 | $3.97 (-2.46%) | $4.10 | $3.86 | 2.15 M | $1.08 B |
| 11/19/2024 | $3.87 | $4.06 (4.91%) | $4.09 | $3.81 | 2.19 M | $1.11 B |
| 11/18/2024 | $4.01 | $3.94 (-1.75%) | $4.05 | $3.88 | 2.42 M | $1.08 B |
| 11/15/2024 | $4.19 | $4.01 (-4.3%) | $4.21 | $4.00 | 2.44 M | $1.10 B |
| 11/14/2024 | $4.22 | $4.19 (-0.71%) | $4.32 | $4.16 | 2.48 M | $1.14 B |
| 11/13/2024 | $4.42 | $4.21 (-4.75%) | $4.52 | $4.12 | 3.97 M | $1.15 B |
| 11/12/2024 | $4.45 | $4.37 (-1.8%) | $4.50 | $4.32 | 2.08 M | $1.19 B |
| 11/11/2024 | $4.35 | $4.52 (3.91%) | $4.61 | $4.35 | 2.73 M | $1.23 B |
| 11/08/2024 | $4.63 | $4.30 (-7.13%) | $4.70 | $4.28 | 3.82 M | $1.17 B |
| 11/07/2024 | $4.55 | $4.64 (1.98%) | $4.67 | $4.40 | 2.68 M | $1.27 B |
| 11/06/2024 | $4.50 | $4.49 (-0.22%) | $4.65 | $4.13 | 3.77 M | $1.23 B |
| 11/05/2024 | $4.27 | $4.42 (3.51%) | $4.42 | $4.18 | 3.01 M | $1.21 B |
| 11/04/2024 | $4.49 | $4.30 (-4.23%) | $4.52 | $4.15 | 3.30 M | $1.17 B |
| 11/01/2024 | $4.32 | $4.49 (3.94%) | $4.55 | $4.29 | 2.24 M | $1.23 B |
| 10/31/2024 | $4.49 | $4.27 (-4.9%) | $4.50 | $4.27 | 2.70 M | $1.17 B |
| 10/30/2024 | $4.55 | $4.49 (-1.32%) | $4.66 | $4.45 | 1.83 M | $1.23 B |
| 10/29/2024 | $4.50 | $4.57 (1.56%) | $4.72 | $4.47 | 2.29 M | $1.25 B |
| 10/28/2024 | $4.50 | $4.57 (1.56%) | $4.73 | $4.47 | 2.67 M | $1.25 B |
| 10/25/2024 | $4.49 | $4.46 (-0.67%) | $4.53 | $4.39 | 2.16 M | $1.22 B |
| 10/24/2024 | $4.64 | $4.40 (-5.17%) | $4.72 | $4.39 | 2.93 M | $1.20 B |
| 10/23/2024 | $4.62 | $4.60 (-0.43%) | $4.71 | $4.48 | 1.93 M | $1.26 B |
| 10/22/2024 | $4.64 | $4.69 (1.08%) | $4.73 | $4.56 | 1.92 M | $1.28 B |
| 10/21/2024 | $4.87 | $4.63 (-4.93%) | $4.88 | $4.54 | 2.42 M | $1.26 B |
| 10/18/2024 | $4.63 | $4.93 (6.48%) | $5.08 | $4.63 | 3.91 M | $1.35 B |
| 10/17/2024 | $4.69 | $4.58 (-2.35%) | $4.72 | $4.53 | 2.31 M | $1.25 B |
| 10/16/2024 | $4.67 | $4.70 (0.64%) | $4.81 | $4.60 | 2.25 M | $1.28 B |
| 10/15/2024 | $4.71 | $4.62 (-1.91%) | $4.77 | $4.49 | 2.82 M | $1.26 B |
| 10/14/2024 | $5.10 | $4.71 (-7.65%) | $5.11 | $4.70 | 3.81 M | $1.29 B |
| 10/11/2024 | $5.05 | $5.14 (1.78%) | $5.23 | $5.04 | 1.68 M | $1.40 B |
| 10/10/2024 | $5.31 | $5.08 (-4.33%) | $5.38 | $5.06 | 3.00 M | $1.39 B |
| 10/09/2024 | $5.80 | $5.37 (-7.41%) | $5.94 | $5.31 | 4.21 M | $1.47 B |
| 10/08/2024 | $5.19 | $5.77 (11.18%) | $5.88 | $5.14 | 4.43 M | $1.58 B |
| 10/07/2024 | $5.37 | $5.17 (-3.72%) | $5.43 | $5.02 | 2.83 M | $1.41 B |
| 10/04/2024 | $5.71 | $5.38 (-5.78%) | $5.89 | $5.35 | 5.26 M | $1.47 B |
| 10/03/2024 | $4.97 | $5.54 (11.47%) | $5.57 | $4.94 | 8.30 M | $1.51 B |
| 10/02/2024 | $4.54 | $5.02 (10.57%) | $5.09 | $4.45 | 4.93 M | $1.37 B |
| 10/01/2024 | $4.51 | $4.47 (-0.89%) | $4.60 | $4.34 | 2.48 M | $1.22 B |
| 09/30/2024 | $4.66 | $4.55 (-2.36%) | $4.83 | $4.50 | 2.15 M | $1.24 B |
| 09/27/2024 | $4.75 | $4.68 (-1.47%) | $4.88 | $4.60 | 2.05 M | $1.28 B |
| 09/26/2024 | $4.39 | $4.61 (5.01%) | $4.80 | $4.39 | 3.72 M | $1.26 B |
| 09/25/2024 | $4.38 | $4.34 (-0.91%) | $4.40 | $4.22 | 1.97 M | $1.19 B |
| 09/24/2024 | $4.44 | $4.39 (-1.13%) | $4.59 | $4.37 | 3.59 M | $1.20 B |
| 09/23/2024 | $4.60 | $4.42 (-3.91%) | $4.60 | $4.38 | 2.37 M | $1.21 B |
| 09/20/2024 | $4.85 | $4.58 (-5.57%) | $4.90 | $4.53 | 4.29 M | $1.25 B |
| 09/19/2024 | $4.85 | $4.93 (1.65%) | $4.94 | $4.71 | 3.15 M | $1.35 B |
| 09/18/2024 | $4.93 | $4.65 (-5.68%) | $5.09 | $4.65 | 3.76 M | $1.27 B |
| 09/17/2024 | $4.73 | $4.92 (4.02%) | $5.00 | $4.65 | 4.69 M | $1.34 B |
| 09/16/2024 | $4.62 | $4.65 (0.65%) | $4.76 | $4.26 | 6.98 M | $1.27 B |
| 09/13/2024 | $4.63 | $4.58 (-1.08%) | $4.94 | $4.36 | 9.32 M | $1.25 B |
| 09/12/2024 | $4.13 | $4.54 (9.93%) | $4.99 | $4.13 | 19.94 M | $1.24 B |
| 09/11/2024 | $2.98 | $4.08 (36.91%) | $4.23 | $2.97 | 26.47 M | $1.11 B |
| 09/10/2024 | $2.85 | $3.07 (7.72%) | $3.09 | $2.74 | 7.74 M | $838.34 M |
| 09/09/2024 | $2.86 | $2.85 (-0.35%) | $3.03 | $2.83 | 3.02 M | $778.26 M |
| 09/06/2024 | $3.10 | $2.93 (-5.48%) | $3.20 | $2.92 | 2.92 M | $790.42 M |
| 09/05/2024 | $2.96 | $3.12 (5.41%) | $3.15 | $2.92 | 3.70 M | $841.68 M |
| 09/04/2024 | $3.02 | $2.92 (-3.31%) | $3.13 | $2.87 | 2.07 M | $787.72 M |
| 09/03/2024 | $3.07 | $3.06 (-0.33%) | $3.22 | $3.03 | 3.78 M | $825.49 M |
| 08/30/2024 | $3.25 | $3.19 (-1.85%) | $3.25 | $2.99 | 2.89 M | $860.56 M |
| 08/29/2024 | $3.13 | $3.20 (2.24%) | $3.25 | $3.06 | 2.35 M | $863.26 M |
| 08/28/2024 | $2.89 | $3.10 (7.27%) | $3.19 | $2.88 | 3.18 M | $836.28 M |
| 08/27/2024 | $3.02 | $2.92 (-3.31%) | $3.07 | $2.92 | 2.45 M | $787.72 M |
| 08/26/2024 | $3.03 | $3.05 (0.66%) | $3.11 | $2.95 | 1.76 M | $822.79 M |
| 08/23/2024 | $2.92 | $2.99 (2.4%) | $2.99 | $2.80 | 2.08 M | $806.61 M |
| 08/22/2024 | $2.85 | $2.75 (-3.51%) | $2.86 | $2.67 | 1.64 M | $741.86 M |
| 08/21/2024 | $2.76 | $2.83 (2.54%) | $2.84 | $2.69 | 1.88 M | $763.44 M |